Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iPath Dow Jones-AIG Livestock Fund (OP: COWTF )

19.60 -0.40 (-2.00%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 24, 2023 16.50 0 +0.25(+1.54%)
Mar 27, 2023 16.25 0 -0.75(-4.41%)
Mar 08, 2023 17.00 0 +0.22(+1.31%)
Feb 16, 2023 16.78 0 +0.29(+1.76%)
Feb 06, 2023 16.49 65 -0.05(-0.30%)
Feb 02, 2023 16.54 0 +0.07(+0.43%)
Jan 24, 2023 16.47 0 +0.24(+1.48%)
Jan 12, 2023 16.23 20 +0.00(+0.00%)
Jan 03, 2023 16.23 0 -0.39(-2.35%)
Dec 30, 2022 16.62 16.62 16.62 16.62 116 +0.11(+0.66%)
Dec 21, 2022 16.51 10 -0.30(-1.78%)
Dec 07, 2022 16.81 0 +0.81(+5.06%)
Nov 28, 2022 16.00 68 -2.25(-12.33%)
Nov 21, 2022 18.25 0 +2.20(+13.71%)
Nov 18, 2022 16.05 16.05 16.05 16.05 200 -1.01(-5.92%)
Nov 08, 2022 17.06 0 +0.29(+1.73%)
Nov 04, 2022 16.77 0 -0.14(-0.83%)
Oct 31, 2022 16.91 0 -1.09(-6.06%)
Oct 24, 2022 18.00 1 +3.95(+28.11%)
Oct 14, 2022 14.05 0 -1.63(-10.40%)
Sep 28, 2022 15.68 0 -1.08(-6.44%)
Sep 22, 2022 16.76 0 -0.99(-5.58%)
Sep 20, 2022 17.75 0 +0.50(+2.90%)
Sep 12, 2022 17.25 2 +0.80(+4.86%)
Sep 08, 2022 16.45 0 +0.17(+1.04%)
Sep 02, 2022 16.28 0 -0.04(-0.25%)
Aug 29, 2022 16.32 0 -1.75(-9.68%)
Aug 11, 2022 18.07 0 +0.28(+1.57%)
Aug 08, 2022 17.79 0 +1.44(+8.81%)
Jul 18, 2022 16.35 0 -0.20(-1.21%)
Jul 15, 2022 16.55 16.55 16.55 16.55 200 +1.22(+7.96%)
Jun 13, 2022 15.33 0 -0.39(-2.48%)
Jun 10, 2022 15.71 15.72 15.71 15.72 200 +1.09(+7.45%)
Jun 07, 2022 14.63 0 -1.37(-8.56%)
May 31, 2022 16.00 0 +0.49(+3.16%)
May 25, 2022 15.51 0 -0.49(-3.06%)
May 17, 2022 16.00 0 +0.17(+1.07%)
May 12, 2022 15.83 0 +0.04(+0.25%)
May 10, 2022 15.79 0 +0.00(+0.00%)
May 06, 2022 15.79 28 -1.36(-7.93%)
May 03, 2022 17.15 0 +1.36(+8.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.